6762 TDK(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 3,760 | 3,780 | 3,730 | 3,780 | 42,000 | 252 |
| 1993-12-29 | 3,750 | 3,800 | 3,700 | 3,780 | 90,000 | 252 |
| 1993-12-28 | 3,780 | 3,800 | 3,750 | 3,800 | 94,000 | 253.33 |
| 1993-12-27 | 3,730 | 3,730 | 3,640 | 3,710 | 72,000 | 247.33 |
| 1993-12-24 | 3,700 | 3,720 | 3,700 | 3,710 | 78,000 | 247.33 |
| 1993-12-22 | 3,800 | 3,800 | 3,760 | 3,800 | 140,000 | 253.33 |
| 1993-12-21 | 3,850 | 3,850 | 3,760 | 3,760 | 109,000 | 250.67 |
| 1993-12-20 | 3,940 | 3,940 | 3,800 | 3,800 | 62,000 | 253.33 |
| 1993-12-17 | 3,950 | 3,960 | 3,900 | 3,960 | 235,000 | 264 |
| 1993-12-16 | 3,880 | 3,950 | 3,870 | 3,930 | 362,000 | 262 |
| 1993-12-15 | 3,820 | 3,840 | 3,790 | 3,830 | 85,000 | 255.33 |
| 1993-12-14 | 3,860 | 3,860 | 3,810 | 3,830 | 165,000 | 255.33 |
| 1993-12-13 | 3,850 | 3,930 | 3,820 | 3,860 | 322,000 | 257.33 |
| 1993-12-10 | 3,680 | 3,920 | 3,680 | 3,810 | 188,000 | 254 |
| 1993-12-09 | 3,540 | 3,700 | 3,540 | 3,690 | 159,000 | 246 |
| 1993-12-08 | 3,500 | 3,550 | 3,450 | 3,480 | 84,000 | 232 |
| 1993-12-07 | 3,510 | 3,560 | 3,470 | 3,520 | 115,000 | 234.67 |
| 1993-12-06 | 3,690 | 3,690 | 3,530 | 3,560 | 129,000 | 237.33 |
| 1993-12-03 | 3,590 | 3,660 | 3,580 | 3,660 | 148,000 | 244 |
| 1993-12-02 | 3,680 | 3,750 | 3,600 | 3,660 | 383,000 | 244 |
| 1993-12-01 | 3,460 | 3,690 | 3,460 | 3,670 | 153,000 | 244.67 |
| 1993-11-30 | 3,390 | 3,400 | 3,290 | 3,350 | 89,000 | 223.33 |
| 1993-11-29 | 3,390 | 3,410 | 3,300 | 3,360 | 181,000 | 224 |
| 1993-11-26 | 3,620 | 3,620 | 3,510 | 3,510 | 160,000 | 234 |
| 1993-11-25 | 3,610 | 3,660 | 3,570 | 3,600 | 225,000 | 240 |
| 1993-11-24 | 3,700 | 3,700 | 3,610 | 3,650 | 183,000 | 243.33 |
| 1993-11-22 | 3,780 | 3,780 | 3,650 | 3,650 | 72,000 | 243.33 |
| 1993-11-19 | 3,850 | 3,850 | 3,810 | 3,830 | 200,000 | 255.33 |
| 1993-11-18 | 3,840 | 3,870 | 3,840 | 3,870 | 221,000 | 258 |
| 1993-11-17 | 3,820 | 3,840 | 3,790 | 3,840 | 71,000 | 256 |
| 1993-11-16 | 3,810 | 3,860 | 3,800 | 3,850 | 121,000 | 256.67 |
| 1993-11-15 | 3,760 | 3,810 | 3,750 | 3,810 | 137,000 | 254 |
| 1993-11-12 | 3,780 | 3,860 | 3,780 | 3,860 | 216,000 | 257.33 |
| 1993-11-11 | 3,860 | 3,860 | 3,750 | 3,790 | 321,000 | 252.67 |
| 1993-11-10 | 3,840 | 3,900 | 3,790 | 3,840 | 421,000 | 256 |
| 1993-11-09 | 3,870 | 3,890 | 3,800 | 3,830 | 447,000 | 255.33 |
| 1993-11-08 | 3,850 | 3,880 | 3,840 | 3,850 | 683,000 | 256.67 |
| 1993-11-05 | 3,870 | 3,870 | 3,800 | 3,840 | 435,000 | 256 |
| 1993-11-04 | 3,870 | 3,930 | 3,860 | 3,870 | 407,000 | 258 |
| 1993-11-02 | 3,850 | 3,900 | 3,840 | 3,890 | 465,000 | 259.33 |
| 1993-11-01 | 3,820 | 3,870 | 3,810 | 3,870 | 225,000 | 258 |
| 1993-10-29 | 3,840 | 3,840 | 3,790 | 3,810 | 304,000 | 254 |
| 1993-10-28 | 3,830 | 3,830 | 3,750 | 3,770 | 351,000 | 251.33 |
| 1993-10-27 | 3,820 | 3,840 | 3,800 | 3,830 | 300,000 | 255.33 |
| 1993-10-26 | 3,870 | 3,880 | 3,830 | 3,830 | 325,000 | 255.33 |
| 1993-10-25 | 3,910 | 3,910 | 3,810 | 3,820 | 221,000 | 254.67 |
| 1993-10-22 | 3,850 | 3,970 | 3,850 | 3,920 | 890,000 | 261.33 |
| 1993-10-21 | 3,680 | 3,780 | 3,650 | 3,780 | 593,000 | 252 |
| 1993-10-20 | 3,710 | 3,720 | 3,670 | 3,670 | 502,000 | 244.67 |
| 1993-10-19 | 3,740 | 3,740 | 3,680 | 3,680 | 384,000 | 245.33 |
| 1993-10-18 | 3,790 | 3,800 | 3,720 | 3,720 | 637,000 | 248 |
| 1993-10-15 | 3,790 | 3,850 | 3,780 | 3,780 | 617,000 | 252 |
| 1993-10-14 | 3,760 | 3,830 | 3,710 | 3,780 | 435,000 | 252 |
| 1993-10-13 | 3,770 | 3,780 | 3,750 | 3,760 | 214,000 | 250.67 |
| 1993-10-12 | 3,760 | 3,800 | 3,760 | 3,780 | 268,000 | 252 |
| 1993-10-08 | 3,700 | 3,740 | 3,700 | 3,740 | 344,000 | 249.33 |
| 1993-10-07 | 3,700 | 3,710 | 3,680 | 3,700 | 396,000 | 246.67 |
| 1993-10-06 | 3,650 | 3,700 | 3,650 | 3,670 | 184,000 | 244.67 |
| 1993-10-05 | 3,660 | 3,680 | 3,650 | 3,650 | 155,000 | 243.33 |
| 1993-10-04 | 3,650 | 3,700 | 3,630 | 3,650 | 190,000 | 243.33 |
| 1993-10-01 | 3,620 | 3,670 | 3,620 | 3,630 | 389,000 | 242 |
| 1993-09-30 | 3,700 | 3,700 | 3,620 | 3,630 | 239,000 | 242 |
| 1993-09-29 | 3,710 | 3,730 | 3,670 | 3,690 | 200,000 | 246 |
| 1993-09-28 | 3,780 | 3,780 | 3,720 | 3,740 | 194,000 | 249.33 |
| 1993-09-27 | 3,740 | 3,770 | 3,720 | 3,730 | 176,000 | 248.67 |
| 1993-09-24 | 3,800 | 3,800 | 3,720 | 3,720 | 329,000 | 248 |
| 1993-09-22 | 3,770 | 3,790 | 3,760 | 3,780 | 75,000 | 252 |
| 1993-09-21 | 3,800 | 3,870 | 3,800 | 3,850 | 286,000 | 256.67 |
| 1993-09-20 | 3,810 | 3,810 | 3,750 | 3,750 | 228,000 | 250 |
| 1993-09-17 | 3,800 | 3,800 | 3,760 | 3,760 | 185,000 | 250.67 |
| 1993-09-16 | 3,850 | 3,860 | 3,800 | 3,800 | 192,000 | 253.33 |
| 1993-09-14 | 3,950 | 3,950 | 3,870 | 3,870 | 99,000 | 258 |
| 1993-09-13 | 3,980 | 3,990 | 3,950 | 3,990 | 106,000 | 266 |
| 1993-09-10 | 3,990 | 4,000 | 3,940 | 3,950 | 196,000 | 263.33 |
| 1993-09-09 | 3,960 | 4,000 | 3,940 | 3,950 | 114,000 | 263.33 |
| 1993-09-08 | 3,970 | 3,990 | 3,970 | 3,970 | 72,000 | 264.67 |
| 1993-09-07 | 4,020 | 4,020 | 3,990 | 4,010 | 143,000 | 267.33 |
| 1993-09-06 | 3,990 | 4,030 | 3,990 | 4,020 | 100,000 | 268 |
| 1993-09-03 | 3,980 | 4,030 | 3,980 | 3,990 | 220,000 | 266 |
| 1993-09-02 | 3,900 | 3,990 | 3,880 | 3,990 | 303,000 | 266 |
| 1993-09-01 | 3,880 | 3,910 | 3,880 | 3,910 | 133,000 | 260.67 |
| 1993-08-31 | 3,880 | 3,880 | 3,810 | 3,830 | 202,000 | 255.33 |
| 1993-08-30 | 3,950 | 3,950 | 3,850 | 3,860 | 102,000 | 257.33 |
| 1993-08-27 | 3,940 | 3,990 | 3,940 | 3,950 | 76,000 | 263.33 |
| 1993-08-26 | 3,940 | 3,960 | 3,940 | 3,940 | 72,000 | 262.67 |
| 1993-08-25 | 3,960 | 3,960 | 3,890 | 3,930 | 66,000 | 262 |
| 1993-08-24 | 3,970 | 4,000 | 3,970 | 3,980 | 76,000 | 265.33 |
| 1993-08-23 | 4,020 | 4,030 | 4,000 | 4,020 | 73,000 | 268 |
| 1993-08-20 | 4,000 | 4,060 | 3,960 | 4,050 | 266,000 | 270 |
| 1993-08-19 | 3,960 | 3,980 | 3,940 | 3,940 | 36,000 | 262.67 |
| 1993-08-18 | 3,970 | 3,980 | 3,910 | 3,980 | 158,000 | 265.33 |
| 1993-08-17 | 3,970 | 3,970 | 3,850 | 3,970 | 155,000 | 264.67 |
| 1993-08-16 | 3,970 | 3,980 | 3,950 | 3,980 | 109,000 | 265.33 |
| 1993-08-13 | 4,000 | 4,020 | 3,970 | 3,990 | 167,000 | 266 |
| 1993-08-12 | 4,000 | 4,040 | 3,960 | 4,000 | 239,000 | 266.67 |
| 1993-08-11 | 3,940 | 4,000 | 3,940 | 4,000 | 84,000 | 266.67 |
| 1993-08-10 | 4,050 | 4,050 | 3,930 | 3,930 | 138,000 | 262 |
| 1993-08-09 | 4,000 | 4,040 | 4,000 | 4,000 | 35,000 | 266.67 |
| 1993-08-06 | 4,020 | 4,020 | 3,950 | 3,990 | 97,000 | 266 |
| 1993-08-05 | 4,080 | 4,080 | 3,990 | 4,040 | 24,000 | 269.33 |
| 1993-08-04 | 3,990 | 4,060 | 3,990 | 4,040 | 147,000 | 269.33 |
| 1993-08-03 | 4,020 | 4,060 | 3,980 | 4,020 | 58,000 | 268 |
| 1993-08-02 | 4,120 | 4,120 | 4,030 | 4,050 | 183,000 | 270 |
| 1993-07-30 | 4,110 | 4,170 | 4,100 | 4,170 | 321,000 | 278 |
| 1993-07-29 | 4,090 | 4,120 | 4,060 | 4,120 | 228,000 | 274.67 |
| 1993-07-28 | 4,100 | 4,100 | 4,070 | 4,090 | 74,000 | 272.67 |
| 1993-07-27 | 4,090 | 4,110 | 4,050 | 4,110 | 307,000 | 274 |
| 1993-07-26 | 4,030 | 4,040 | 3,980 | 4,040 | 159,000 | 269.33 |
| 1993-07-23 | 3,900 | 3,960 | 3,900 | 3,930 | 102,000 | 262 |
| 1993-07-22 | 4,000 | 4,050 | 4,000 | 4,000 | 368,000 | 266.67 |
| 1993-07-21 | 4,030 | 4,030 | 3,900 | 3,940 | 231,000 | 262.67 |
| 1993-07-20 | 4,080 | 4,080 | 3,950 | 3,980 | 171,000 | 265.33 |
| 1993-07-19 | 4,150 | 4,160 | 4,080 | 4,130 | 388,000 | 275.33 |
| 1993-07-16 | 3,990 | 4,140 | 3,990 | 4,100 | 490,000 | 273.33 |
| 1993-07-15 | 3,960 | 4,000 | 3,930 | 3,990 | 353,000 | 266 |
| 1993-07-14 | 3,940 | 3,970 | 3,900 | 3,950 | 197,000 | 263.33 |
| 1993-07-13 | 3,890 | 3,990 | 3,880 | 3,940 | 416,000 | 262.67 |
| 1993-07-12 | 3,820 | 3,900 | 3,800 | 3,900 | 283,000 | 260 |
| 1993-07-09 | 3,670 | 3,750 | 3,670 | 3,720 | 73,000 | 248 |
| 1993-07-08 | 3,700 | 3,700 | 3,650 | 3,650 | 210,000 | 243.33 |
| 1993-07-07 | 3,690 | 3,730 | 3,650 | 3,650 | 144,000 | 243.33 |
| 1993-07-06 | 3,630 | 3,670 | 3,610 | 3,660 | 141,000 | 244 |
| 1993-07-05 | 3,700 | 3,700 | 3,670 | 3,670 | 84,000 | 244.67 |
| 1993-07-02 | 3,750 | 3,750 | 3,680 | 3,700 | 93,000 | 246.67 |
| 1993-07-01 | 3,710 | 3,800 | 3,710 | 3,750 | 150,000 | 250 |
| 1993-06-30 | 3,760 | 3,770 | 3,630 | 3,740 | 215,000 | 249.33 |
| 1993-06-29 | 3,870 | 3,870 | 3,810 | 3,810 | 146,000 | 254 |
| 1993-06-28 | 3,790 | 3,910 | 3,790 | 3,870 | 154,000 | 258 |
| 1993-06-25 | 3,900 | 3,900 | 3,810 | 3,810 | 208,000 | 254 |
| 1993-06-24 | 3,910 | 3,910 | 3,870 | 3,880 | 262,000 | 258.67 |
| 1993-06-23 | 3,880 | 3,940 | 3,870 | 3,920 | 393,000 | 261.33 |
| 1993-06-22 | 3,780 | 3,860 | 3,770 | 3,830 | 202,000 | 255.33 |
| 1993-06-21 | 3,790 | 3,790 | 3,720 | 3,750 | 490,000 | 250 |
| 1993-06-18 | 3,740 | 3,760 | 3,730 | 3,740 | 325,000 | 249.33 |
| 1993-06-17 | 3,750 | 3,780 | 3,680 | 3,700 | 245,000 | 246.67 |
| 1993-06-16 | 3,750 | 3,780 | 3,700 | 3,750 | 270,000 | 250 |
| 1993-06-15 | 3,810 | 3,810 | 3,730 | 3,810 | 209,000 | 254 |
| 1993-06-14 | 3,990 | 3,990 | 3,760 | 3,760 | 45,000 | 250.67 |
| 1993-06-11 | 4,000 | 4,000 | 3,950 | 4,000 | 164,000 | 266.67 |
| 1993-06-10 | 4,050 | 4,050 | 4,000 | 4,000 | 123,000 | 266.67 |
| 1993-06-08 | 4,110 | 4,110 | 4,010 | 4,050 | 166,000 | 270 |
| 1993-06-07 | 4,100 | 4,130 | 4,090 | 4,110 | 408,000 | 274 |
| 1993-06-04 | 4,050 | 4,060 | 4,000 | 4,050 | 209,000 | 270 |
| 1993-06-03 | 3,890 | 4,000 | 3,870 | 4,000 | 299,000 | 266.67 |
| 1993-06-02 | 3,770 | 3,910 | 3,720 | 3,840 | 172,000 | 256 |
| 1993-06-01 | 3,740 | 3,740 | 3,720 | 3,720 | 113,000 | 248 |
| 1993-05-31 | 3,710 | 3,810 | 3,700 | 3,760 | 110,000 | 250.67 |
| 1993-05-28 | 3,780 | 3,780 | 3,660 | 3,660 | 279,000 | 244 |
| 1993-05-27 | 3,880 | 3,880 | 3,780 | 3,780 | 201,000 | 252 |
| 1993-05-26 | 3,840 | 3,910 | 3,800 | 3,810 | 149,000 | 254 |
| 1993-05-25 | 3,960 | 3,960 | 3,860 | 3,940 | 140,000 | 262.67 |
| 1993-05-24 | 4,020 | 4,020 | 3,960 | 3,960 | 53,000 | 264 |
| 1993-05-21 | 3,890 | 4,000 | 3,860 | 3,990 | 173,000 | 266 |
| 1993-05-20 | 3,960 | 3,960 | 3,910 | 3,940 | 171,000 | 262.67 |
| 1993-05-19 | 3,890 | 3,950 | 3,860 | 3,940 | 304,000 | 262.67 |
| 1993-05-18 | 3,860 | 3,860 | 3,800 | 3,840 | 250,000 | 256 |
| 1993-05-17 | 3,940 | 3,940 | 3,900 | 3,900 | 107,000 | 260 |
| 1993-05-14 | 3,940 | 4,000 | 3,880 | 3,940 | 239,000 | 262.67 |
| 1993-05-13 | 3,990 | 4,000 | 3,940 | 3,940 | 242,000 | 262.67 |
| 1993-05-12 | 4,000 | 4,010 | 3,900 | 3,940 | 314,000 | 262.67 |
| 1993-05-11 | 4,050 | 4,050 | 4,000 | 4,000 | 258,000 | 266.67 |
| 1993-05-10 | 3,900 | 3,980 | 3,890 | 3,980 | 227,000 | 265.33 |
| 1993-05-07 | 4,000 | 4,030 | 3,940 | 4,000 | 204,000 | 266.67 |
| 1993-05-06 | 4,080 | 4,120 | 4,020 | 4,090 | 228,000 | 272.67 |
| 1993-04-30 | 3,990 | 4,050 | 3,990 | 4,040 | 167,000 | 269.33 |
| 1993-04-28 | 4,000 | 4,050 | 3,940 | 3,940 | 366,000 | 262.67 |
| 1993-04-27 | 3,900 | 3,990 | 3,830 | 3,890 | 387,000 | 259.33 |
| 1993-04-26 | 3,880 | 3,930 | 3,850 | 3,910 | 188,000 | 260.67 |
| 1993-04-23 | 3,770 | 3,900 | 3,770 | 3,830 | 113,000 | 255.33 |
| 1993-04-22 | 3,810 | 3,880 | 3,760 | 3,760 | 288,000 | 250.67 |
| 1993-04-21 | 3,850 | 3,870 | 3,760 | 3,800 | 353,000 | 253.33 |
| 1993-04-20 | 3,930 | 3,950 | 3,840 | 3,850 | 143,000 | 256.67 |
| 1993-04-19 | 3,970 | 3,980 | 3,880 | 3,980 | 157,000 | 265.33 |
| 1993-04-16 | 4,100 | 4,100 | 4,040 | 4,070 | 126,000 | 271.33 |
| 1993-04-15 | 4,100 | 4,150 | 4,070 | 4,100 | 101,000 | 273.33 |
| 1993-04-14 | 4,130 | 4,140 | 4,050 | 4,100 | 197,000 | 273.33 |
| 1993-04-13 | 4,060 | 4,120 | 3,990 | 4,120 | 180,000 | 274.67 |
| 1993-04-12 | 4,150 | 4,150 | 4,010 | 4,010 | 158,000 | 267.33 |
| 1993-04-09 | 4,120 | 4,160 | 4,050 | 4,050 | 288,000 | 270 |
| 1993-04-08 | 4,190 | 4,190 | 4,000 | 4,130 | 769,000 | 275.33 |
| 1993-04-07 | 4,250 | 4,250 | 4,170 | 4,200 | 429,000 | 280 |
| 1993-04-06 | 3,850 | 3,890 | 3,830 | 3,840 | 139,000 | 256 |
| 1993-04-05 | 3,750 | 3,850 | 3,710 | 3,850 | 254,000 | 256.67 |
| 1993-04-02 | 3,660 | 3,950 | 3,650 | 3,950 | 264,000 | 263.33 |
| 1993-04-01 | 3,620 | 3,670 | 3,570 | 3,650 | 233,000 | 243.33 |
| 1993-03-31 | 3,910 | 3,910 | 3,690 | 3,690 | 143,000 | 246 |
| 1993-03-30 | 3,940 | 3,960 | 3,860 | 3,930 | 148,000 | 262 |
| 1993-03-29 | 3,860 | 4,050 | 3,860 | 3,970 | 215,000 | 264.67 |
| 1993-03-26 | 3,640 | 3,920 | 3,640 | 3,910 | 784,000 | 260.67 |
| 1993-03-25 | 3,450 | 3,650 | 3,450 | 3,650 | 260,000 | 243.33 |
| 1993-03-24 | 3,470 | 3,470 | 3,440 | 3,440 | 205,000 | 229.33 |
| 1993-03-23 | 3,460 | 3,510 | 3,450 | 3,510 | 473,000 | 234 |
| 1993-03-22 | 3,480 | 3,480 | 3,450 | 3,460 | 103,000 | 230.67 |
| 1993-03-19 | 3,500 | 3,520 | 3,450 | 3,450 | 154,000 | 230 |
| 1993-03-18 | 3,430 | 3,500 | 3,430 | 3,500 | 261,000 | 233.33 |
| 1993-03-17 | 3,410 | 3,450 | 3,400 | 3,450 | 115,000 | 230 |
| 1993-03-16 | 3,420 | 3,420 | 3,400 | 3,400 | 220,000 | 226.67 |
| 1993-03-15 | 3,430 | 3,430 | 3,380 | 3,420 | 160,000 | 228 |
| 1993-03-12 | 3,430 | 3,500 | 3,380 | 3,460 | 280,000 | 230.67 |
| 1993-03-11 | 3,350 | 3,430 | 3,340 | 3,430 | 214,000 | 228.67 |
| 1993-03-10 | 3,300 | 3,340 | 3,280 | 3,340 | 172,000 | 222.67 |
| 1993-03-09 | 3,310 | 3,340 | 3,250 | 3,250 | 345,000 | 216.67 |
| 1993-03-08 | 3,030 | 3,210 | 3,030 | 3,210 | 240,000 | 214 |
| 1993-03-05 | 3,030 | 3,040 | 2,980 | 3,020 | 344,000 | 201.33 |
| 1993-03-04 | 3,010 | 3,040 | 2,990 | 3,030 | 246,000 | 202 |
| 1993-03-03 | 3,140 | 3,150 | 3,000 | 3,000 | 151,000 | 200 |
| 1993-03-02 | 3,140 | 3,200 | 3,140 | 3,190 | 91,000 | 212.67 |
| 1993-03-01 | 3,200 | 3,220 | 3,070 | 3,140 | 101,000 | 209.33 |
| 1993-02-26 | 3,180 | 3,230 | 3,180 | 3,230 | 227,000 | 215.33 |
| 1993-02-25 | 3,140 | 3,200 | 3,110 | 3,130 | 162,000 | 208.67 |
| 1993-02-24 | 3,120 | 3,130 | 3,050 | 3,100 | 148,000 | 206.67 |
| 1993-02-23 | 3,090 | 3,120 | 3,070 | 3,070 | 187,000 | 204.67 |
| 1993-02-22 | 3,250 | 3,250 | 3,100 | 3,110 | 232,000 | 207.33 |
| 1993-02-19 | 3,340 | 3,340 | 3,260 | 3,270 | 181,000 | 218 |
| 1993-02-18 | 3,340 | 3,390 | 3,340 | 3,340 | 94,000 | 222.67 |
| 1993-02-17 | 3,380 | 3,390 | 3,360 | 3,390 | 107,000 | 226 |
| 1993-02-16 | 3,420 | 3,460 | 3,410 | 3,410 | 56,000 | 227.33 |
| 1993-02-15 | 3,370 | 3,420 | 3,340 | 3,420 | 116,000 | 228 |
| 1993-02-12 | 3,360 | 3,360 | 3,340 | 3,350 | 100,000 | 223.33 |
| 1993-02-10 | 3,470 | 3,470 | 3,370 | 3,370 | 109,000 | 224.67 |
| 1993-02-09 | 3,540 | 3,550 | 3,460 | 3,490 | 161,000 | 232.67 |
| 1993-02-08 | 3,560 | 3,560 | 3,530 | 3,530 | 42,000 | 235.33 |
| 1993-02-05 | 3,500 | 3,570 | 3,500 | 3,530 | 112,000 | 235.33 |
| 1993-02-04 | 3,500 | 3,550 | 3,500 | 3,550 | 75,000 | 236.67 |
| 1993-02-03 | 3,510 | 3,530 | 3,500 | 3,500 | 65,000 | 233.33 |
| 1993-02-02 | 3,530 | 3,530 | 3,500 | 3,510 | 269,000 | 234 |
| 1993-02-01 | 3,520 | 3,560 | 3,480 | 3,500 | 81,000 | 233.33 |
| 1993-01-29 | 3,450 | 3,500 | 3,430 | 3,500 | 215,000 | 233.33 |
| 1993-01-28 | 3,340 | 3,460 | 3,340 | 3,400 | 157,000 | 226.67 |
| 1993-01-27 | 3,310 | 3,390 | 3,300 | 3,320 | 177,000 | 221.33 |
| 1993-01-26 | 3,340 | 3,350 | 3,300 | 3,300 | 176,000 | 220 |
| 1993-01-25 | 3,400 | 3,410 | 3,330 | 3,340 | 201,000 | 222.67 |
| 1993-01-22 | 3,510 | 3,510 | 3,450 | 3,450 | 376,000 | 230 |
| 1993-01-21 | 3,500 | 3,520 | 3,480 | 3,510 | 131,000 | 234 |
| 1993-01-20 | 3,550 | 3,550 | 3,500 | 3,500 | 71,000 | 233.33 |
| 1993-01-19 | 3,520 | 3,580 | 3,520 | 3,550 | 78,000 | 236.67 |
| 1993-01-18 | 3,500 | 3,520 | 3,500 | 3,510 | 34,000 | 234 |
| 1993-01-14 | 3,530 | 3,530 | 3,490 | 3,500 | 62,000 | 233.33 |
| 1993-01-13 | 3,490 | 3,500 | 3,490 | 3,490 | 102,000 | 232.67 |
| 1993-01-12 | 3,490 | 3,550 | 3,490 | 3,490 | 128,000 | 232.67 |
| 1993-01-11 | 3,510 | 3,510 | 3,490 | 3,500 | 72,000 | 233.33 |
| 1993-01-08 | 3,550 | 3,570 | 3,530 | 3,540 | 85,000 | 236 |
| 1993-01-07 | 3,590 | 3,590 | 3,530 | 3,550 | 68,000 | 236.67 |
| 1993-01-06 | 3,560 | 3,560 | 3,520 | 3,550 | 71,000 | 236.67 |
| 1993-01-05 | 3,570 | 3,570 | 3,530 | 3,560 | 125,000 | 237.33 |
| 1993-01-04 | 3,580 | 3,580 | 3,560 | 3,560 | 44,000 | 237.33 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
